Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Universal Insurance Holdings Inc (NY: UVE )

20.32 +0.34 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.44 12.10 11.44 12.06 202,179 +0.65(+5.73%)
Jan 30, 2023 11.43 11.57 11.36 11.40 98,355 -0.03(-0.25%)
Jan 27, 2023 11.46 11.53 11.38 11.43 90,546 -0.04(-0.33%)
Jan 26, 2023 11.51 11.54 11.39 11.47 80,944 +0.06(+0.50%)
Jan 25, 2023 11.35 11.46 11.23 11.41 68,723 +0.05(+0.42%)
Jan 24, 2023 11.37 11.46 11.20 11.37 89,162 -0.03(-0.25%)
Jan 23, 2023 11.57 11.57 11.32 11.39 141,484 -0.19(-1.63%)
Jan 20, 2023 11.60 11.60 11.35 11.58 179,589 +0.11(+0.99%)
Jan 19, 2023 11.39 11.56 11.39 11.47 122,726 -0.04(-0.33%)
Jan 18, 2023 11.46 11.57 11.42 11.51 140,496 +0.11(+1.00%)
Jan 17, 2023 11.36 11.50 11.25 11.39 134,126 +0.17(+1.52%)
Jan 13, 2023 11.01 11.28 11.01 11.22 149,031 +0.06(+0.51%)
Jan 12, 2023 10.84 11.26 10.79 11.17 240,515 +0.43(+3.97%)
Jan 11, 2023 10.46 10.80 10.46 10.74 215,333 +0.28(+2.72%)
Jan 10, 2023 10.36 10.59 10.23 10.46 201,521 +0.32(+3.17%)
Jan 09, 2023 10.03 10.19 10.03 10.13 159,988 +0.10(+1.04%)
Jan 06, 2023 9.823 10.11 9.738 10.03 138,181 +0.29(+3.01%)
Jan 05, 2023 9.908 9.908 9.624 9.738 135,783 -0.21(-2.09%)
Jan 04, 2023 9.747 9.965 9.747 9.946 340,954 +0.26(+2.74%)
Jan 03, 2023 10.12 10.19 9.662 9.681 210,182 -0.34(-3.40%)
Dec 30, 2022 9.861 10.04 9.785 10.02 149,251 +0.13(+1.34%)
Dec 29, 2022 9.898 10.04 9.813 9.889 215,381 -0.02(-0.19%)
Dec 28, 2022 10.29 10.50 9.879 9.908 182,485 -0.33(-3.23%)
Dec 27, 2022 10.38 10.39 10.14 10.24 129,100 -0.12(-1.19%)
Dec 23, 2022 10.34 10.51 10.31 10.36 124,111 +0.09(+0.92%)
Dec 22, 2022 10.29 10.49 10.11 10.27 138,338 -0.11(-1.09%)
Dec 21, 2022 9.804 10.48 9.804 10.38 268,409 +0.77(+7.97%)
Dec 20, 2022 9.492 9.747 9.428 9.615 283,726 +0.15(+1.60%)
Dec 19, 2022 9.208 9.624 9.160 9.463 275,493 +0.40(+4.38%)
Dec 16, 2022 8.980 9.321 8.640 9.066 2,082,665 -0.08(-0.83%)
Dec 15, 2022 9.085 9.255 8.876 9.141 378,979 +0.06(+0.63%)
Dec 14, 2022 9.416 9.652 9.056 9.085 345,268 -0.44(-4.67%)
Dec 13, 2022 9.738 9.936 9.454 9.529 523,146 -0.03(-0.30%)
Dec 12, 2022 10.32 10.32 9.255 9.558 422,178 -1.04(-9.82%)
Dec 09, 2022 10.27 10.66 10.27 10.60 186,516 +0.20(+1.91%)
Dec 08, 2022 10.35 10.46 10.13 10.40 239,962 +0.07(+0.64%)
Dec 07, 2022 10.46 10.61 10.32 10.33 239,809 -0.22(-2.10%)
Dec 06, 2022 10.20 10.57 10.20 10.55 274,572 +0.33(+3.25%)
Dec 05, 2022 10.17 10.26 10.08 10.22 185,692 -0.11(-1.07%)
Dec 02, 2022 10.09 10.51 10.09 10.33 162,277 +0.08(+0.81%)
Dec 01, 2022 10.14 10.42 10.09 10.25 207,162 +0.12(+1.18%)
Nov 30, 2022 9.771 10.13 9.652 10.13 196,207 +0.34(+3.48%)
Nov 29, 2022 9.661 9.891 9.661 9.790 117,217 +0.10(+1.05%)
Nov 28, 2022 9.827 9.993 9.652 9.688 141,876 -0.29(-2.87%)
Nov 25, 2022 9.937 10.14 9.937 9.974 77,841 -0.03(-0.28%)
Nov 23, 2022 10.08 10.14 9.725 10.00 111,471 -0.08(-0.82%)
Nov 22, 2022 9.854 10.13 9.771 10.08 132,619 +0.30(+3.11%)
Nov 21, 2022 9.808 9.847 9.587 9.781 112,338 +0.05(+0.47%)
Nov 18, 2022 10.01 10.10 9.578 9.735 153,200 -0.06(-0.66%)
Nov 17, 2022 9.458 9.873 9.396 9.799 138,848 +0.19(+2.02%)
Nov 16, 2022 9.458 9.624 9.329 9.605 129,446 +0.06(+0.58%)
Nov 15, 2022 9.329 9.679 9.329 9.550 165,539 +0.32(+3.50%)
Nov 14, 2022 9.329 9.398 9.135 9.228 182,493 -0.23(-2.44%)
Nov 11, 2022 9.670 9.799 9.430 9.458 170,155 -0.18(-1.82%)
Nov 10, 2022 9.347 9.707 9.228 9.633 195,177 +0.54(+5.98%)
Nov 09, 2022 9.421 9.421 9.071 9.089 128,387 -0.30(-3.24%)
Nov 08, 2022 9.596 9.698 9.200 9.393 159,443 -0.16(-1.64%)
Nov 07, 2022 9.532 9.702 9.218 9.550 188,113 +0.06(+0.68%)
Nov 04, 2022 9.255 9.541 9.209 9.486 212,434 +0.31(+3.42%)
Nov 03, 2022 9.191 9.315 8.988 9.172 160,261 -0.18(-1.87%)
Nov 02, 2022 9.393 9.292 9.347 270,617 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.